ArcBest Corporation (ARCB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240517C00120000 | 2024-04-17 2:42PM EDT | 120.00 | 22.70 | 9.90 | 11.70 | 0.00 | - | 2 | 8 | 52.36% |
| ARCB240517C00125000 | 2024-03-20 11:18AM EDT | 125.00 | 10.40 | 15.40 | 17.30 | 0.00 | - | 1 | 1 | 126.31% |
| ARCB240517C00130000 | 2024-04-26 3:42PM EDT | 130.00 | 5.75 | 5.10 | 5.80 | -5.05 | -46.76% | 4 | 16 | 53.60% |
| ARCB240517C00135000 | 2024-04-24 12:50PM EDT | 135.00 | 6.41 | 3.20 | 3.70 | 0.00 | - | 1 | 72 | 52.05% |
| ARCB240517C00140000 | 2024-04-26 11:57AM EDT | 140.00 | 2.20 | 1.85 | 2.45 | -3.20 | -59.26% | 1 | 40 | 51.90% |
| ARCB240517C00145000 | 2024-04-26 10:34AM EDT | 145.00 | 1.50 | 0.05 | 2.80 | -1.90 | -55.88% | 86 | 84 | 53.66% |
| ARCB240517C00150000 | 2024-04-25 12:23PM EDT | 150.00 | 2.25 | 0.40 | 1.15 | 0.00 | - | 1 | 54 | 52.44% |
| ARCB240517C00155000 | 2024-04-26 2:30PM EDT | 155.00 | 0.41 | 0.25 | 0.45 | -3.09 | -88.29% | 4 | 134 | 50.10% |
| ARCB240517C00160000 | 2024-04-25 10:34AM EDT | 160.00 | 0.69 | 0.05 | 2.35 | 0.00 | - | 1 | 4 | 75.00% |
| ARCB240517C00165000 | 2024-04-25 2:49PM EDT | 165.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 4 | 55 | 80.76% |
| ARCB240517C00170000 | 2024-04-24 12:11PM EDT | 170.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 14 | 86.96% |
| ARCB240517C00175000 | 2024-04-26 10:39AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 28 | 51.17% |
| ARCB240517C00195000 | 2024-04-17 9:42AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 66.41% |
| ARCB240517C00200000 | 2024-04-17 9:41AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 69.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240517P00105000 | 2024-04-26 2:22PM EDT | 105.00 | 0.47 | 0.45 | 1.05 | +0.12 | +34.29% | 27 | 44 | 63.72% |
| ARCB240517P00110000 | 2024-04-19 12:37PM EDT | 110.00 | 0.59 | 0.80 | 2.95 | 0.00 | - | 1 | 44 | 69.95% |
| ARCB240517P00115000 | 2024-04-26 2:39PM EDT | 115.00 | 1.54 | 1.45 | 1.80 | +0.86 | +126.47% | 35 | 5 | 52.88% |
| ARCB240517P00120000 | 2024-04-26 2:12PM EDT | 120.00 | 2.35 | 2.70 | 3.20 | +0.50 | +27.03% | 5 | 30 | 52.76% |
| ARCB240517P00125000 | 2024-04-26 2:54PM EDT | 125.00 | 4.42 | 4.50 | 5.00 | +2.17 | +96.44% | 7 | 34 | 51.58% |
| ARCB240517P00130000 | 2024-04-26 2:54PM EDT | 130.00 | 6.77 | 6.90 | 7.50 | +2.52 | +59.29% | 8 | 133 | 50.59% |
| ARCB240517P00135000 | 2024-04-25 11:15AM EDT | 135.00 | 6.50 | 10.10 | 10.60 | 0.00 | - | 6 | 29 | 50.17% |
| ARCB240517P00140000 | 2024-04-25 10:30AM EDT | 140.00 | 9.30 | 13.10 | 14.80 | 0.00 | - | 1 | 53 | 57.47% |
| ARCB240517P00145000 | 2024-04-24 3:53PM EDT | 145.00 | 11.10 | 17.10 | 19.70 | 0.00 | - | 14 | 41 | 51.90% |
| ARCB240517P00150000 | 2024-04-23 12:31PM EDT | 150.00 | 9.20 | 20.20 | 24.60 | 0.00 | - | 16 | 27 | 76.07% |
| ARCB240517P00155000 | 2024-04-15 12:52PM EDT | 155.00 | 10.45 | 25.00 | 29.10 | 0.00 | - | 1 | 2 | 78.81% |
| ARCB240517P00165000 | 2024-04-12 11:57AM EDT | 165.00 | 17.90 | 34.50 | 39.30 | 0.00 | - | 2 | 1 | 97.46% |
© 2024 Yahoo. All rights reserved.